Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.73 | 13.82 | 13.59 | 13.70 | 2,884,357 | -0.10(-0.72%) |
Jul 29, 2010 | 14.00 | 14.13 | 13.59 | 13.80 | 3,052,088 | -0.09(-0.65%) |
Jul 28, 2010 | 13.89 | 14.34 | 13.82 | 13.89 | 128 | -0.27(-1.91%) |
Jul 27, 2010 | 14.16 | 14.43 | 14.06 | 14.16 | 171 | -0.10(-0.70%) |
Jul 26, 2010 | 13.94 | 14.27 | 13.87 | 14.26 | 3,452,864 | +0.27(+1.93%) |
Jul 23, 2010 | 12.87 | 14.03 | 12.85 | 13.99 | 4,080,135 | +0.82(+6.23%) |
Jul 22, 2010 | 12.84 | 13.17 | 12.72 | 13.17 | 500 | +0.50(+3.95%) |
Jul 21, 2010 | 13.06 | 13.10 | 12.50 | 12.67 | 2,393,577 | -0.33(-2.54%) |
Jul 20, 2010 | 13.00 | 13.05 | 12.48 | 13.00 | 130 | +0.24(+1.88%) |
Jul 19, 2010 | 12.69 | 12.85 | 12.49 | 12.76 | 1,296,392 | +0.08(+0.63%) |
Jul 16, 2010 | 12.68 | 13.29 | 12.66 | 12.68 | 1,802,734 | -0.65(-4.88%) |
Jul 15, 2010 | 13.53 | 13.53 | 13.08 | 13.33 | 1,024,168 | -0.16(-1.19%) |
Jul 14, 2010 | 13.45 | 13.59 | 13.38 | 13.49 | 1,070,853 | +0.02(+0.15%) |
Jul 13, 2010 | 13.10 | 13.50 | 13.06 | 13.47 | 1,381,140 | +0.50(+3.86%) |
Jul 12, 2010 | 13.03 | 13.22 | 12.83 | 12.97 | 541,287 | -0.09(-0.69%) |
Jul 09, 2010 | 13.06 | 13.09 | 12.61 | 13.06 | 1,084,138 | +0.31(+2.43%) |
Jul 08, 2010 | 12.75 | 12.85 | 12.57 | 12.75 | 1,136,001 | +0.07(+0.55%) |
Jul 07, 2010 | 12.25 | 12.68 | 12.17 | 12.68 | 1,237,837 | +0.48(+3.93%) |
Jul 06, 2010 | 12.27 | 12.46 | 12.10 | 12.20 | 3,128 | +0.17(+1.41%) |
Jul 02, 2010 | 12.03 | 12.32 | 11.94 | 12.03 | 788,559 | -0.17(-1.39%) |
Jul 01, 2010 | 12.09 | 12.34 | 11.87 | 12.20 | 1,880,583 | +0.08(+0.66%) |
Jun 30, 2010 | 12.20 | 12.38 | 12.03 | 12.12 | 846 | -0.07(-0.57%) |
Jun 29, 2010 | 12.58 | 12.64 | 12.16 | 12.19 | 2,421,998 | -0.77(-5.94%) |
Jun 25, 2010 | 12.96 | 13.06 | 12.71 | 12.96 | 1,583,332 | +0.09(+0.70%) |
Jun 24, 2010 | 12.75 | 13.13 | 12.65 | 12.87 | 2,382,984 | +0.04(+0.31%) |
Jun 23, 2010 | 12.77 | 13.00 | 12.57 | 12.83 | 1,132,555 | +0.09(+0.71%) |
Jun 22, 2010 | 12.95 | 13.26 | 12.73 | 12.74 | 1,118,960 | -0.19(-1.47%) |
Jun 21, 2010 | 13.33 | 13.43 | 12.88 | 12.93 | 1,733,489 | -0.22(-1.67%) |
Jun 18, 2010 | 13.15 | 13.64 | 13.11 | 13.15 | 2,774,442 | -0.48(-3.52%) |
Jun 17, 2010 | 13.55 | 13.73 | 13.44 | 13.63 | 1,656,015 | +0.13(+0.96%) |
Jun 16, 2010 | 13.19 | 13.64 | 13.18 | 13.50 | 1,945,409 | +0.19(+1.43%) |
Jun 15, 2010 | 12.87 | 13.33 | 12.81 | 13.31 | 1,935,296 | +0.48(+3.74%) |
Jun 14, 2010 | 12.89 | 13.00 | 12.74 | 12.83 | 1,422,719 | +0.03(+0.23%) |
Jun 11, 2010 | 12.69 | 12.86 | 12.49 | 12.80 | 1,672,792 | -0.03(-0.23%) |
Jun 10, 2010 | 12.21 | 12.88 | 12.15 | 12.83 | 2,759,651 | +0.83(+6.92%) |
Jun 09, 2010 | 12.08 | 12.39 | 11.93 | 12.00 | 1,428,370 | -0.03(-0.25%) |
Jun 08, 2010 | 12.10 | 12.12 | 11.77 | 12.03 | 2,266,168 | -0.01(-0.08%) |
Jun 07, 2010 | 12.56 | 12.65 | 12.00 | 12.04 | 3,045,513 | -0.54(-4.29%) |
Jun 04, 2010 | 12.58 | 13.11 | 12.51 | 12.58 | 2,128,545 | -0.66(-4.98%) |
Jun 03, 2010 | 12.78 | 13.29 | 12.78 | 13.24 | 2,316,463 | +0.46(+3.60%) |
Jun 02, 2010 | 12.83 | 12.88 | 12.58 | 12.78 | 13,909 | +0.04(+0.31%) |
Jun 01, 2010 | 13.16 | 13.30 | 12.72 | 12.74 | 2,653,976 | -0.54(-4.07%) |
May 28, 2010 | 13.28 | 13.51 | 13.19 | 13.28 | 1,937,979 | -0.25(-1.85%) |
May 27, 2010 | 13.14 | 13.56 | 12.77 | 13.53 | 4,420,929 | +0.64(+4.97%) |
May 26, 2010 | 13.23 | 13.61 | 12.81 | 12.89 | 850 | -0.24(-1.83%) |
May 25, 2010 | 12.57 | 13.17 | 12.19 | 13.13 | 7,673,115 | +0.84(+6.83%) |
May 24, 2010 | 12.34 | 12.53 | 12.19 | 12.29 | 2,453,526 | -0.03(-0.24%) |
May 21, 2010 | 11.95 | 12.52 | 11.90 | 12.32 | 3,755,198 | +0.21(+1.73%) |
May 20, 2010 | 12.18 | 12.50 | 12.11 | 12.11 | 4,648,100 | -0.40(-3.20%) |
May 19, 2010 | 12.63 | 12.95 | 12.35 | 12.51 | 3,726,368 | -0.16(-1.26%) |
May 18, 2010 | 12.70 | 13.14 | 12.62 | 12.67 | 56,000 | +0.08(+0.64%) |
May 17, 2010 | 12.45 | 12.74 | 12.28 | 12.59 | 3,018,528 | +0.17(+1.37%) |
May 14, 2010 | 12.42 | 12.65 | 12.33 | 12.42 | 2,281,427 | -0.24(-1.90%) |
May 13, 2010 | 12.53 | 13.00 | 12.53 | 12.66 | 2,489,717 | +0.07(+0.56%) |
May 12, 2010 | 12.28 | 12.65 | 12.24 | 12.59 | 1,701,546 | +0.38(+3.11%) |
May 11, 2010 | 12.41 | 12.53 | 12.20 | 12.21 | 3,084,817 | +0.01(+0.08%) |
May 10, 2010 | 11.97 | 12.23 | 11.96 | 12.20 | 5,142,757 | +0.48(+4.10%) |
May 07, 2010 | 12.31 | 12.50 | 11.45 | 11.72 | 7,319,954 | -0.67(-5.41%) |
May 06, 2010 | 12.45 | 13.18 | 11.30 | 12.39 | 600 | -0.62(-4.80%) |
May 05, 2010 | 12.99 | 13.17 | 12.93 | 13.02 | 2,951,351 | -0.21(-1.63%) |
May 04, 2010 | 13.38 | 13.39 | 13.13 | 13.23 | 2,478,431 | -0.34(-2.51%) |